시장 데이터를 불러오는 중
전체 종목
CresAlta Global Dividend ETF 과거 주가
CresAlta Global Dividend ETF · CVGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CresAlta Global Dividend ETF · CVGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
| 2026.10.08 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
| 2026.10.07 | ₩33,782 | ₩33,782 | ₩33,689 | ₩33,689 | -0.28% | 200 |
| 2026.10.06 | ₩33,782 | ₩33,889 | ₩33,782 | ₩33,836 | +0.16% | 1.1만 |
| 2026.10.05 | ₩33,595 | ₩33,715 | ₩33,595 | ₩33,715 | +0.36% | 1.9천 |
| 2026.10.02 | ₩33,662 | ₩33,675 | ₩33,608 | ₩33,608 | -0.16% | 1.4천 |
| 2026.10.01 | ₩33,541 | ₩33,648 | ₩33,541 | ₩33,648 | +0.32% | 300 |
| 2026.09.30 | ₩33,996 | ₩33,996 | ₩33,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,822 |
| -0.51% |
| 400 |
| 2026.09.29 | ₩33,996 | ₩33,996 | ₩33,969 | ₩33,969 | -0.08% | 200 |
|---|
| 2026.09.28 | ₩34,290 | ₩34,518 | ₩34,290 | ₩34,384 | +0.27% | 5.2천 |
|---|
| 2026.09.25 | ₩34,384 | ₩34,625 | ₩34,384 | ₩34,625 | +0.70% | 7.8천 |
|---|
| 2026.09.24 | ₩34,665 | ₩34,665 | ₩34,451 | ₩34,451 | -0.62% | 5천 |
|---|
| 2026.09.23 | ₩34,638 | ₩34,705 | ₩34,504 | ₩34,504 | -0.39% | 2.2천 |
|---|
| 2026.09.22 | ₩35,039 | ₩35,039 | ₩34,759 | ₩34,759 | -0.80% | 5천 |
|---|
| 2026.09.21 | ₩34,812 | ₩34,879 | ₩34,812 | ₩34,879 | +0.19% | 1천 |
|---|
| 2026.09.18 | ₩34,732 | ₩34,745 | ₩34,732 | ₩34,732 | 0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩35,227 | ₩35,227 | ₩35,120 | ₩35,120 | -0.30% | 1천 |
|---|
| 2026.09.16 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,721 | ₩35,855 | ₩35,628 | ₩35,735 | +0.04% | 3.5천 |
|---|
| 2026.09.11 | ₩35,481 | ₩35,481 | ₩35,387 | ₩35,387 | -0.26% | 3.8천 |
|---|
| 2026.09.10 | ₩35,293 | ₩35,293 | ₩35,293 | ₩35,293 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,360 | ₩35,360 | ₩35,360 | ₩35,360 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,962 | ₩35,989 | ₩35,721 | ₩35,721 | -0.67% | 1.9만 |
|---|
| 2026.09.04 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,350 | ₩36,457 | ₩36,350 | ₩36,457 | +0.29% | 9.1천 |
|---|
| 2026.09.02 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,002 | ₩36,002 | ₩36,002 | ₩36,002 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,256 | ₩36,296 | ₩36,256 | ₩36,283 | +0.07% | 1.8만 |
|---|
| 2026.08.28 | ₩36,190 | ₩36,256 | ₩36,190 | ₩36,256 | +0.18% | 800 |
|---|
| 2026.08.27 | ₩36,190 | ₩36,190 | ₩36,123 | ₩36,123 | -0.18% | 1.2천 |
|---|
| 2026.08.26 | ₩36,029 | ₩36,537 | ₩36,016 | ₩36,029 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,176 | ₩36,230 | ₩36,176 | ₩36,216 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,016 | ₩36,016 | ₩35,909 | ₩35,909 | -0.30% | 1.9천 |
|---|
| 2026.08.19 | ₩35,828 | ₩36,123 | ₩35,828 | ₩36,016 | +0.52% | 1.6천 |
|---|
| 2026.08.18 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,628 | ₩35,628 | ₩35,534 | ₩35,534 | -0.26% | 1.1천 |
|---|
| 2026.08.14 | ₩35,922 | ₩35,962 | ₩35,909 | ₩35,962 | +0.11% | 3천 |
|---|
| 2026.08.13 | ₩35,788 | ₩35,815 | ₩35,788 | ₩35,815 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩35,534 | ₩35,601 | ₩35,534 | ₩35,601 | +0.19% | 2.1천 |
|---|
| 2026.08.11 | ₩35,802 | ₩35,802 | ₩35,802 | ₩35,802 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,762 | ₩35,962 | ₩35,762 | ₩35,962 | +0.56% | 1.2천 |
|---|
| 2026.08.07 | ₩35,909 | ₩35,909 | ₩35,909 | ₩35,909 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,802 | ₩35,828 | ₩35,641 | ₩35,641 | -0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,655 | ₩35,655 | ₩35,467 | ₩35,614 | -0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩35,066 | ₩35,293 | ₩35,013 | ₩35,293 | +0.65% | 4.6천 |
|---|
| 2026.07.30 | ₩35,387 | ₩35,387 | ₩35,387 | ₩35,387 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,534 | ₩35,534 | ₩35,427 | ₩35,427 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩35,227 | ₩35,387 | ₩35,227 | ₩35,374 | +0.42% | 1.2만 |
|---|
| 2026.07.27 | ₩34,772 | ₩34,772 | ₩34,772 | ₩34,772 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,050 | ₩34,050 | ₩33,956 | ₩33,956 | -0.27% | 100 |
|---|
| 2026.07.22 | ₩34,759 | ₩34,759 | ₩34,424 | ₩34,438 | -0.92% | 5.1천 |
|---|
| 2026.07.21 | ₩34,183 | ₩34,424 | ₩34,183 | ₩34,424 | +0.70% | 4.6만 |
|---|
| 2026.07.20 | ₩34,585 | ₩34,585 | ₩34,491 | ₩34,491 | -0.27% | 1.1천 |
|---|
| 2026.07.17 | ₩34,932 | ₩34,932 | ₩34,504 | ₩34,504 | -1.23% | 1.3천 |
|---|
| 2026.07.16 | ₩34,290 | ₩34,678 | ₩34,290 | ₩34,678 | +1.13% | 7.8천 |
|---|
| 2026.07.15 | ₩34,357 | ₩34,357 | ₩34,357 | ₩34,357 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,478 | ₩34,571 | ₩34,290 | ₩34,290 | -0.54% | 4.5천 |
|---|
| 2026.07.13 | ₩34,504 | ₩34,504 | ₩34,491 | ₩34,491 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩34,250 | ₩34,290 | ₩34,250 | ₩34,250 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩34,103 | ₩34,103 | ₩34,090 | ₩34,090 | -0.04% | 1천 |
|---|
| 2026.07.08 | ₩34,076 | ₩34,157 | ₩34,063 | ₩34,157 | +0.24% | 600 |
|---|
| 2026.07.07 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,063 | ₩34,076 | ₩34,050 | ₩34,050 | -0.04% | 1.1천 |
|---|
| 2026.07.02 | ₩34,170 | ₩34,170 | ₩34,170 | ₩34,170 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,501 | ₩33,501 | ₩33,354 | ₩33,435 | -0.20% | 7천 |
|---|
| 2026.06.26 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,408 | ₩33,461 | ₩33,408 | ₩33,461 | +0.16% | 1.1천 |
|---|
| 2026.06.24 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,261 | ₩33,341 | ₩33,221 | ₩33,221 | -0.12% | 5천 |
|---|
| 2026.06.18 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,996 | ₩34,010 | ₩33,876 | ₩33,876 | -0.35% | 1천 |
|---|
| 2026.06.12 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,541 | ₩33,608 | ₩33,541 | ₩33,608 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩33,568 | ₩33,568 | ₩33,435 | ₩33,435 | -0.40% | 1천 |
|---|
| 2026.06.05 | ₩33,862 | ₩33,862 | ₩33,729 | ₩33,729 | -0.39% | 200 |
|---|
| 2026.06.04 | ₩33,996 | ₩33,996 | ₩33,969 | ₩33,969 | -0.08% | 600 |
|---|
| 2026.06.03 | ₩33,876 | ₩33,876 | ₩33,755 | ₩33,782 | -0.28% | 1천 |
|---|
| 2026.06.02 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,809 | ₩33,809 | ₩33,755 | ₩33,755 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,929 | ₩33,929 | ₩33,876 | ₩33,876 | -0.16% | 300 |
|---|
| 2026.05.26 | ₩34,063 | ₩34,117 | ₩33,983 | ₩33,983 | -0.24% | 2천 |
|---|
| 2026.05.22 | ₩33,956 | ₩33,996 | ₩33,903 | ₩33,903 | -0.16% | 4.4천 |
|---|
| 2026.05.21 | ₩33,742 | ₩33,742 | ₩33,662 | ₩33,662 | -0.24% | 700 |
|---|
| 2026.05.20 | ₩35,173 | ₩35,173 | ₩33,729 | ₩33,729 | -4.11% | 200 |
|---|
| 2026.05.19 | ₩33,648 | ₩33,742 | ₩33,515 | ₩33,515 | -0.40% | 700 |
|---|
| 2026.05.18 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|